Currently Sun 25-Jul-20 02:56:59 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 2...
TOC Company Info for VAS Limits 
Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
| Listing Code | VAS |
| Listing Name | VANGUARD AUSTRALIAN SHARES INDEX ETF |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | VNGD AUS SHARES |
| ISIN Security | EXCHANGE TRADED FUND UNITS FULLY PAID |
| ISIN Code | AU000000VAS1 |
Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024
VAS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 47.75 | 785 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for VAS Bottom
End of day Prices (full format),
168 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-13 Wed | ### | ### | 101.29 | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 102.54 | ### | ### | 102.56 | ### | ### | 7.3 | ||
| 2024-Nov-11 Mon | 102.55 | 102.84 | ### | ### | 658,274 | 33,848,449 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | 103.28 | 102.86 | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 358,488 | 0 | 43.9 | 43.9 | 0.0 |
| 2024-Nov-06 Wed | ### | ### | 101.42 | 101.73 | ### | ### | ### | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 261,443 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 101.2 | 101.49 | 100.88 | 101.26 | 74.3 | 74.3 | 7.2 | ||
| 2024-Nov-01 Fri | ### | 100.75 | ### | 100.73 | 189,723 | ### | 70.5 | 70.5 | ### |
| 2024-Oct-31 Thu | ### | 101.49 | 100.84 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | ### | 101.5 | ### | ### | 7.3 | ||
| 2024-Oct-29 Tue | 102.48 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 101.75 | ### | 227,141 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 101.86 | ### | 166,929 | ### | ### | ### | 0.0 |
| 2024-Oct-24 Thu | 101.78 | ### | 101.56 | 101.83 | 255,153 | ### | 70.7 | 70.7 | ### |
| 2024-Oct-23 Wed | ### | ### | 101.71 | ### | 202,624 | 10,304,443 | 37.8 | 37.8 | 0.0 |
| 2024-Oct-22 Tue | 102.8 | 102.81 | 101.76 | 101.81 | 312,076 | ### | ### | ### | 7.3 |
| 2024-Oct-21 Mon | ### | 103.73 | ### | 103.58 | ### | ### | 7.4 | ||
| 2024-Oct-18 Fri | ### | 103.41 | 102.52 | 102.78 | 293,086 | ### | 36.3 | 36.3 | ### |
| 2024-Oct-17 Thu | 103.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | ### | 102.84 | 141,780 | 0 | ### | ### | 7.3 |
| 2024-Oct-15 Tue | ### | 103.4 | ### | 103.25 | 194,475 | 10,054,357 | ### | ### | 7.4 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 41.2 | 41.2 | 0.0 | ||
| 2024-Oct-11 Fri | 101.87 | ### | 101.76 | ### | 97,229 | ### | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 101.78 | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Oct-09 Wed | 101.89 | ### | 101.41 | 101.56 | ### | ### | 7.3 | ||
| 2024-Oct-08 Tue | ### | ### | 101.29 | 101.43 | ### | ### | 7.2 | ||
| 2024-Oct-07 Mon | 101.44 | 101.86 | ### | 101.83 | 67.4 | 67.4 | ### | ||
| 2024-Oct-04 Fri | 101.21 | 101.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 101.53 | 101.79 | ### | ### | ### | ||
| 2024-Oct-02 Wed | 101.47 | 101.88 | 101.43 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 102.26 | 102.27 | 101.51 | 101.79 | 347,520 | ### | ### | ### | ### |
| 2024-Sep-30 Mon | 103.42 | 103.78 | ### | 103.58 | ### | ### | 7.4 | ||
| 2024-Sep-27 Fri | ### | ### | 102.77 | ### | 91,882 | 4,721,356 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 102.29 | 102.82 | 102.29 | 102.74 | 59.1 | 59.1 | 7.3 | ||
| 2024-Sep-25 Wed | 102.41 | 102.55 | ### | 101.74 | ### | ### | 7.3 | ||
| 2024-Sep-24 Tue | ### | ### | 101.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | 101.73 | ### | 203,950 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 102.85 | ### | 102.43 | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Sep-19 Thu | ### | 102.72 | 101.72 | 102.49 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 101.59 | ### | 101.48 | 101.84 | 112,347 | 5,700,486 | ### | ### | 7.3 |
| 2024-Sep-17 Tue | ### | ### | ### | 101.78 | 263,958 | 0 | ### | ### | 7.3 |
| 2024-Sep-16 Mon | 101.73 | ### | 101.51 | 101.56 | ### | ### | 7.3 | ||
| 2024-Sep-13 Fri | 101.5 | 101.89 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 99.28 | 99.59 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 100.26 | ### | 99.83 | 99.86 | 174,720 | 8,721,148 | 35.0 | 35.0 | 7.1 |
| 2024-Sep-09 Mon | 98.53 | ### | ### | 99.48 | ### | ### | 7.1 | ||
| 2024-Sep-06 Fri | 99.43 | ### | ### | 99.79 | 123,482 | 0 | 72.3 | 72.3 | 7.1 |
| 2024-Sep-05 Thu | ### | ### | ### | 99.41 | 137,670 | 0 | ### | ### | ### |
| 2024-Sep-04 Wed | 99.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 100.57 | 100.83 | ### | 100.78 | 122,640 | ### | ### | ### | 7.2 |
| 2024-Sep-02 Mon | ### | 100.82 | ### | 100.73 | 72.3 | 72.3 | ### | ||
| 2024-Aug-30 Fri | ### | 100.48 | 100.2 | 100.48 | 57.9 | 57.9 | 7.2 | ||
| 2024-Aug-29 Thu | ### | ### | 99.55 | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Aug-28 Wed | 99.82 | ### | 99.4 | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | ### | 100.24 | 347,526 | 0 | ### | ### | ### |
| 2024-Aug-23 Fri | 99.23 | 99.57 | ### | 99.49 | 68.0 | 68.0 | ### | ||
| 2024-Aug-22 Thu | 99.58 | 99.72 | 99.5 | 99.57 | ### | ### | 7.1 | ||
| 2024-Aug-21 Wed | ### | 99.27 | 98.59 | 99.26 | 246,553 | 24,391,488 | 66.8 | 66.8 | ### |
| 2024-Aug-20 Tue | 99.27 | ### | 98.82 | ### | 184,048 | ### | 39.2 | 39.2 | 0.0 |
| 2024-Aug-19 Mon | 98.46 | 98.89 | 98.4 | 98.74 | ### | ### | 7.1 | ||
| 2024-Aug-16 Fri | 98.46 | 98.75 | 98.22 | 98.55 | 339,359 | 33,421,771 | ### | ### | ### |
| 2024-Aug-15 Thu | 97.5 | 97.78 | ### | ### | 342,687 | ### | ### | ### | 0.0 |
| 2024-Aug-14 Wed | 97.5 | 97.85 | ### | ### | 210,484 | 10,297,929 | 31.7 | 31.7 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 96.49 | 96.77 | 183,957 | ### | 71.1 | 71.1 | 6.9 |
| 2024-Aug-12 Mon | 96.88 | ### | 96.57 | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Aug-09 Fri | ### | 96.4 | 95.47 | ### | 409,674 | 39,302,075 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | 95.27 | 94.49 | ### | 231,051 | ### | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | ### | 94.42 | 95.24 | 66.8 | 66.8 | 6.8 | ||
| 2024-Aug-06 Tue | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | ### | 94.58 | 774,072 | 0 | ### | ### | 6.8 |
| 2024-Aug-02 Fri | 98.42 | 98.56 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 100.5 | 100.88 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | 98.72 | ### | 98.72 | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | 97.87 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | 98.7 | ### | ### | 98.77 | 69.1 | 69.1 | 7.1 | ||
| 2024-Jul-26 Fri | 97.89 | 98.22 | 97.78 | ### | 156,389 | 15,326,122 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | 97.73 | 97.23 | 97.23 | ### | ### | 6.9 | ||
| 2024-Jul-24 Wed | 98.29 | ### | 98.22 | 98.46 | 339,426 | ### | ### | ### | 7.0 |
| 2024-Jul-23 Tue | ### | 98.89 | 98.53 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | 97.73 | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | 98.24 | 98.55 | ### | 98.55 | 68.6 | 68.6 | ### | ||
| 2024-Jul-18 Thu | 99.59 | 99.86 | 99.29 | ### | 40.3 | 40.3 | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | 99.71 | ### | ### | 7.1 | ||
| 2024-Jul-16 Tue | 99.29 | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2024-Jul-15 Mon | 99.22 | 99.45 | ### | 99.21 | 38.6 | 38.6 | ### | ||
| 2024-Jul-12 Fri | ### | ### | ### | 98.47 | ### | ### | ### | ||
| 2024-Jul-11 Thu | 97.8 | 97.89 | 97.48 | ### | 184,924 | ### | 34.5 | 34.5 | 0.0 |
| 2024-Jul-10 Wed | ### | 96.76 | 96.25 | ### | 245,526 | 23,694,486 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | 96.81 | 70.3 | 70.3 | ### | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | 96.72 | ### | 96.59 | 96.79 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 96.75 | ### | ### | 96.89 | 69.5 | 69.5 | ### | ||
| 2024-Jul-03 Wed | 95.7 | 95.88 | 95.57 | 95.76 | 160,623 | ### | ### | ### | 6.8 |
| 2024-Jul-02 Tue | 95.84 | ### | ### | 95.51 | 155,453 | 0 | ### | ### | 6.8 |
| 2024-Jul-01 Mon | 95.56 | ### | ### | ### | 201,621 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Jun-28 Fri | ### | 97.46 | 96.77 | 96.77 | 145,122 | 14,093,523 | 32.0 | 32.0 | 6.9 |
| 2024-Jun-27 Thu | 95.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 96.44 | 96.79 | ### | ### | ### | ||
| 2024-Jun-25 Tue | ### | 97.53 | 96.78 | 97.53 | 169,284 | 16,446,787 | 69.1 | 69.1 | ### |
| 2024-Jun-24 Mon | ### | ### | 96.25 | 96.25 | 291,276 | 14,017,657 | ### | ### | 6.9 |
| 2024-Jun-21 Fri | ### | ### | 96.53 | ### | 169,771 | ### | ### | ### | 0.0 |
| 2024-Jun-20 Thu | ### | 96.7 | 96.48 | ### | 194,959 | 18,831,089 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | 96.76 | ### | 96.5 | ### | 198,978 | 9,600,688 | ### | ### | 0.0 |
| 2024-Jun-18 Tue | 96.29 | 96.84 | 96.29 | 96.73 | 317,423 | 30,651,951 | 71.1 | 71.1 | ### |
| 2024-Jun-17 Mon | ### | 96.21 | 95.82 | 95.82 | 314,251 | ### | ### | ### | 6.8 |
| 2024-Jun-14 Fri | 96.4 | 96.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | 96.83 | 96.89 | 96.4 | 96.46 | 267,847 | 25,886,073 | 37.5 | 37.5 | 6.9 |
| 2024-Jun-12 Wed | ### | ### | 95.81 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 97.5 | 97.5 | 96.24 | 96.5 | 379,556 | 36,767,589 | 40.2 | 40.2 | 6.9 |
| 2024-Jun-07 Fri | ### | 97.84 | 97.48 | 97.77 | 68.8 | 68.8 | ### | ||
| 2024-Jun-06 Thu | ### | 97.58 | ### | ### | 177,153 | ### | 69.5 | 69.5 | 0.0 |
| 2024-Jun-05 Wed | 96.44 | 96.79 | 96.41 | ### | 161,442 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 96.47 | 96.75 | 96.28 | 96.28 | 127,676 | 12,322,649 | 42.8 | 42.8 | 6.9 |
| 2024-Jun-03 Mon | ### | 96.89 | 96.57 | ### | 161,747 | 15,645,787 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-May-30 Thu | 94.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | 95.43 | 639,846 | 0 | ### | ### | ### |
| 2024-May-28 Tue | ### | 97.27 | 96.73 | 96.75 | ### | ### | ### | ||
| 2024-May-27 Mon | 96.73 | ### | 96.73 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-May-24 Fri | 96.22 | 96.48 | ### | 96.25 | 236,954 | ### | 66.7 | 66.7 | 6.9 |
| 2024-May-23 Thu | ### | ### | ### | ### | 295,877 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-May-22 Wed | ### | ### | 97.72 | 97.72 | 342,847 | ### | ### | ### | ### |
| 2024-May-21 Tue | 97.81 | 97.88 | ### | 97.78 | ### | ### | 7.0 | ||
| 2024-May-20 Mon | 97.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | 97.8 | 97.21 | 97.24 | ### | ### | 6.9 | ||
| 2024-May-16 Thu | 97.5 | ### | 97.5 | ### | 338,389 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | 96.79 | ### | 96.59 | 96.59 | 132,455 | ### | ### | ### | ### |
| 2024-May-14 Tue | 96.41 | 96.48 | ### | 96.2 | 160,752 | 7,754,676 | ### | ### | ### |
| 2024-May-13 Mon | 96.27 | 96.5 | ### | 96.5 | ### | ### | 6.9 | ||
| 2024-May-10 Fri | ### | ### | 96.24 | ### | 119,620 | ### | ### | ### | 0.0 |
| 2024-May-09 Thu | 96.8 | 96.81 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | 96.73 | ### | 750,742 | ### | ### | ### | 0.0 |
| 2024-May-07 Tue | ### | 96.79 | 95.73 | 96.79 | 267,958 | ### | ### | ### | ### |
| 2024-May-06 Mon | ### | ### | ### | ### | 128,653 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-May-03 Fri | 94.56 | 94.83 | 94.43 | 94.71 | ### | ### | ### | ||
| 2024-May-02 Thu | ### | 94.52 | ### | ### | 296,154 | ### | 69.4 | 69.4 | 0.0 |
| 2024-May-01 Wed | ### | ### | 93.77 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 94.79 | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 94.41 | 94.79 | 63.7 | 63.7 | ### | ||
| 2024-Apr-26 Fri | ### | 94.23 | 93.83 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Apr-24 Wed | 95.75 | 95.86 | 95.28 | ### | 192,721 | 18,418,345 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 95.27 | 95.47 | ### | ### | 183,651 | 8,766,580 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | 94.88 | 217,179 | 0 | 66.2 | 66.2 | 6.8 |
| 2024-Apr-19 Fri | ### | ### | ### | 93.87 | 43.4 | 43.4 | ### | ||
| 2024-Apr-18 Thu | 94.72 | ### | ### | 94.77 | 128,788 | 0 | ### | ### | ### |
| 2024-Apr-17 Wed | 94.43 | 94.75 | 94.22 | ### | 171,671 | ### | 34.4 | 34.4 | 0.0 |
| 2024-Apr-16 Tue | ### | 95.43 | ### | 94.44 | ### | ### | 6.7 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 96.59 | 96.74 | ### | ### | 400,785 | 19,385,970 | 62.9 | 62.9 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 208,578 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 97.27 | ### | 1,560,050 | ### | 34.0 | 34.0 | 0.0 |
| 2024-Apr-09 Tue | ### | 97.23 | ### | ### | 136,643 | ### | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 96.76 | 96.8 | 96.43 | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | 96.41 | 205,979 | 0 | 68.2 | 68.2 | ### |
| 2024-Apr-04 Thu | ### | 97.29 | ### | ### | 195,425 | 9,506,449 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 97.47 | ### | 96.42 | 96.51 | 280,681 | ### | 34.4 | 34.4 | ### |
| 2024-Apr-02 Tue | 98.5 | 98.5 | 97.53 | 97.81 | ### | ### | ### | ||
| 2024-Mar-28 Thu | 98.54 | ### | 98.54 | 98.84 | ### | ### | ### | ||
| 2024-Mar-27 Wed | 97.22 | 97.85 | ### | 97.83 | ### | ### | 7.0 | ||
| 2024-Mar-26 Tue | 97.49 | 97.77 | 97.26 | ### | 229,352 | ### | 38.1 | 38.1 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | ### | 97.77 | 277,278 | 0 | 72.4 | 72.4 | ### |
| 2024-Mar-22 Fri | ### | 97.41 | 96.85 | ### | 125,658 | ### | 38.0 | 38.0 | 0.0 |
| 2024-Mar-21 Thu | ### | 97.47 | ### | ### | 199,274 | ### | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 96.55 | 96.8 | 96.25 | 96.28 | 239,584 | 23,125,845 | ### | ### | 6.9 |
| 2024-Mar-19 Tue | ### | 96.42 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page